Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Smallcap Bear -3X Direxion
(NY:
TZA
)
18.39
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2018
349.96
341.00
349.58
158,276
+1.49(+0.43%)
Jun 28, 2018
352.57
358.54
346.04
348.09
329,868
-3.36(-0.96%)
Jun 27, 2018
334.66
351.63
332.42
351.45
284,599
+16.79(+5.02%)
Jun 26, 2018
339.88
342.31
331.30
334.66
215,511
-5.97(-1.75%)
Jun 25, 2018
329.44
346.60
328.32
340.63
373,579
+14.92(+4.58%)
Jun 22, 2018
318.62
328.32
318.10
325.71
182,219
+3.36(+1.04%)
Jun 21, 2018
313.02
325.33
312.81
322.35
263,374
+9.33(+2.98%)
Jun 20, 2018
316.75
318.99
311.90
313.02
237,075
-7.83(-2.44%)
Jun 19, 2018
327.20
332.79
320.11
320.86
260,182
+0.00(+0.00%)
Jun 18, 2018
330.56
332.05
320.86
320.86
220,579
-5.22(-1.60%)
Jun 15, 2018
333.17
325.33
326.08
189,642
+0.37(+0.11%)
Jun 14, 2018
327.20
332.79
325.33
325.71
191,696
-5.22(-1.58%)
Jun 13, 2018
326.08
332.42
324.96
330.93
155,970
+3.73(+1.14%)
Jun 12, 2018
330.93
331.68
324.59
327.20
148,336
-4.10(-1.24%)
Jun 11, 2018
332.05
334.29
329.44
331.30
100,365
-1.49(-0.45%)
Jun 08, 2018
335.78
337.64
332.42
332.79
129,326
-3.36(-1.00%)
Jun 07, 2018
330.18
340.63
328.69
336.15
192,350
+5.60(+1.69%)
Jun 06, 2018
330.56
330.56
140,118
-7.46(-2.21%)
Jun 05, 2018
345.11
346.23
337.27
338.02
189,375
-6.34(-1.84%)
Jun 04, 2018
345.85
352.57
343.99
344.36
141,911
-4.48(-1.28%)
Jun 01, 2018
349.58
352.90
345.85
348.84
179,135
-8.21(-2.30%)
May 31, 2018
348.09
358.91
346.23
357.05
244,278
+8.95(+2.57%)
May 30, 2018
359.66
359.66
345.85
348.09
337,195
-16.79(-4.60%)
May 29, 2018
368.98
374.58
360.40
364.88
262,603
+1.49(+0.41%)
May 25, 2018
363.39
363.39
363.39
0
+2.24(+0.62%)
May 24, 2018
362.27
370.66
358.91
361.15
228,170
-0.37(-0.10%)
May 23, 2018
366.00
367.12
359.66
361.52
206,488
-1.49(-0.41%)
May 22, 2018
353.31
363.76
352.94
363.01
154,791
+7.83(+2.21%)
May 21, 2018
358.91
358.91
353.50
355.18
200,678
-7.09(-1.96%)
May 18, 2018
362.27
364.88
359.32
362.27
209,256
-1.12(-0.31%)
May 17, 2018
369.36
370.02
361.52
363.39
264,616
-5.97(-1.62%)
May 16, 2018
378.68
379.10
366.00
369.36
257,849
-10.82(-2.85%)
May 15, 2018
385.03
388.38
378.36
380.18
242,689
-0.75(-0.20%)
May 14, 2018
374.95
382.04
370.85
380.92
164,564
+4.10(+1.09%)
May 11, 2018
378.68
382.42
374.58
376.82
201,361
-2.24(-0.59%)
May 10, 2018
382.79
384.09
374.02
379.06
211,554
-5.22(-1.36%)
May 09, 2018
389.50
394.35
381.67
384.28
212,343
-6.71(-1.72%)
May 08, 2018
397.71
398.83
390.62
391.00
210,040
-5.97(-1.50%)
May 07, 2018
402.94
404.43
390.25
396.97
266,458
-10.07(-2.47%)
May 04, 2018
426.81
430.54
400.70
407.04
266,381
-15.30(-3.62%)
May 03, 2018
419.72
435.39
416.93
422.34
287,916
+6.72(+1.62%)
May 02, 2018
422.34
423.63
406.67
415.62
199,529
-5.22(-1.24%)
May 01, 2018
429.05
439.50
418.42
420.84
230,806
-5.22(-1.23%)
Apr 30, 2018
412.63
426.44
407.79
426.07
173,440
+11.19(+2.70%)
Apr 27, 2018
413.75
422.34
409.65
414.87
169,930
+1.87(+0.45%)
Apr 26, 2018
417.11
420.88
409.28
413.01
154,483
-5.97(-1.42%)
Apr 25, 2018
417.86
428.87
414.13
418.98
222,504
+1.87(+0.45%)
Apr 24, 2018
405.92
426.81
399.76
417.11
296,077
+7.46(+1.82%)
Apr 23, 2018
406.29
415.62
402.19
409.65
175,121
+1.49(+0.37%)
Apr 20, 2018
404.05
411.04
399.20
408.16
246,343
+6.72(+1.67%)
Apr 19, 2018
395.85
405.17
393.05
401.44
226,202
+7.83(+1.99%)
Apr 18, 2018
392.86
395.85
386.52
393.61
185,444
-2.98(-0.75%)
Apr 17, 2018
403.31
405.36
393.42
396.59
189,159
-13.43(-3.28%)
Apr 16, 2018
413.75
419.97
406.17
410.02
158,798
-10.45(-2.48%)
Apr 13, 2018
410.40
424.57
410.40
420.47
211,329
+5.22(+1.26%)
Apr 12, 2018
417.49
421.22
409.65
415.25
187,298
-7.83(-1.85%)
Apr 11, 2018
431.29
432.04
418.42
423.08
206,858
-3.36(-0.79%)
Apr 10, 2018
436.89
441.18
420.84
426.44
275,850
-25.37(-5.61%)
Apr 09, 2018
443.23
452.37
432.78
451.81
200,972
-0.37(-0.08%)
Apr 06, 2018
436.51
462.82
427.56
452.18
329,869
+24.62(+5.76%)
Apr 05, 2018
430.54
436.69
425.51
427.56
166,513
-10.82(-2.47%)
Apr 04, 2018
471.58
473.45
434.27
438.38
308,208
-17.16(-3.77%)
Apr 03, 2018
465.61
473.45
451.81
455.54
251,836
-18.28(-3.86%)
Apr 02, 2018
445.84
483.15
440.62
473.82
372,722
+31.71(+7.17%)
Mar 29, 2018
442.11
442.11
442.11
0
-13.80(-3.03%)
Mar 28, 2018
452.18
464.49
446.96
455.91
351,831
+0.37(+0.08%)
Mar 27, 2018
427.93
461.14
427.56
455.54
316,997
+24.62(+5.71%)
Mar 26, 2018
441.74
457.22
430.17
430.92
306,207
-30.22(-6.55%)
Mar 23, 2018
430.54
461.14
426.44
461.14
356,596
+28.73(+6.64%)
Mar 22, 2018
415.62
432.78
407.60
432.41
319,533
+26.12(+6.43%)
Mar 21, 2018
412.63
413.57
397.71
406.29
258,578
-6.71(-1.63%)
Mar 20, 2018
410.40
416.86
407.04
413.01
152,771
+0.19(+0.05%)
Mar 19, 2018
405.37
426.79
405.37
412.82
286,779
+10.81(+2.69%)
Mar 16, 2018
408.35
409.46
397.73
402.01
165,856
-6.33(-1.55%)
Mar 15, 2018
399.40
412.44
398.66
408.35
163,667
+6.33(+1.58%)
Mar 14, 2018
391.21
403.73
389.53
402.01
214,286
+5.59(+1.41%)
Mar 13, 2018
385.62
398.66
383.01
396.42
271,347
+5.59(+1.43%)
Mar 12, 2018
390.84
395.68
387.48
390.84
226,178
-2.61(-0.66%)
Mar 09, 2018
405.74
409.09
392.33
393.44
294,986
-19.00(-4.61%)
Mar 08, 2018
409.09
419.90
404.58
412.44
197,862
+1.86(+0.45%)
Mar 07, 2018
408.72
410.58
286,427
-11.18(-2.65%)
Mar 06, 2018
428.47
442.62
421.01
421.76
287,230
-13.41(-3.08%)
Mar 05, 2018
451.19
454.36
429.96
435.17
251,158
-11.55(-2.59%)
Mar 02, 2018
481.75
483.98
443.14
446.72
376,582
-22.36(-4.77%)
Mar 01, 2018
467.59
483.61
454.32
469.08
515,238
+4.10(+0.88%)
Feb 28, 2018
441.13
465.72
436.85
464.98
282,453
+21.24(+4.79%)
Feb 27, 2018
425.49
444.11
419.15
443.74
272,728
+17.14(+4.02%)
Feb 26, 2018
429.96
438.90
424.00
426.60
214,998
-8.57(-1.97%)
Feb 23, 2018
443.74
450.82
434.43
435.17
206,117
-17.14(-3.79%)
Feb 22, 2018
453.06
452.31
302,239
+2.61(+0.58%)
Feb 21, 2018
448.21
451.94
426.98
449.70
324,848
-1.86(-0.41%)
Feb 20, 2018
447.84
454.78
436.81
451.57
259,427
+10.43(+2.36%)
Feb 16, 2018
441.13
441.13
441.13
0
-4.10(-0.92%)
Feb 15, 2018
451.57
459.39
444.49
445.23
269,691
-15.28(-3.32%)
Feb 14, 2018
494.79
498.88
456.41
460.51
404,877
-25.34(-5.21%)
Feb 13, 2018
497.39
501.12
482.86
485.84
248,967
-3.35(-0.69%)
Feb 12, 2018
501.12
516.39
481.37
489.20
485,052
-13.79(-2.74%)
Feb 09, 2018
503.35
548.44
490.69
502.98
739,568
-14.53(-2.81%)
Feb 08, 2018
473.92
517.51
473.92
517.51
451,254
+41.36(+8.69%)
Feb 07, 2018
477.65
486.59
475.78
476.16
356,385
-0.37(-0.08%)
Feb 06, 2018
517.14
529.81
469.45
476.53
757,813
+1.12(+0.24%)
Feb 05, 2018
453.06
490.49
447.10
475.41
724,291
+33.16(+7.50%)
Feb 02, 2018
425.11
445.05
424.37
442.25
456,898
+23.84(+5.70%)
Feb 01, 2018
426.60
428.84
415.43
418.41
268,267
-3.35(-0.80%)
Jan 31, 2018
410.95
425.49
405.93
421.76
255,225
+6.71(+1.62%)
Jan 30, 2018
412.44
419.15
407.60
415.05
318,605
+11.18(+2.77%)
Jan 29, 2018
402.01
404.62
395.68
403.88
270,633
+7.08(+1.78%)
Jan 26, 2018
398.29
403.88
396.80
396.80
140,402
-4.84(-1.21%)
Jan 25, 2018
397.17
407.97
394.93
401.64
241,774
-0.37(-0.09%)
Jan 24, 2018
391.58
406.48
390.09
402.01
338,706
+7.08(+1.79%)
Jan 23, 2018
400.15
404.25
392.33
394.93
172,936
-3.73(-0.93%)
Jan 22, 2018
406.86
407.23
398.66
398.66
148,976
-5.96(-1.47%)
Jan 19, 2018
420.27
421.39
404.25
404.62
254,311
-16.77(-3.98%)
Jan 18, 2018
415.80
422.40
413.75
421.39
240,515
+8.94(+2.17%)
Jan 17, 2018
419.52
423.62
410.21
412.44
219,545
-12.67(-2.98%)
Jan 16, 2018
403.88
426.98
399.40
425.11
357,164
+16.02(+3.92%)
Jan 12, 2018
409.09
409.09
409.09
0
-5.22(-1.26%)
Jan 11, 2018
434.80
435.51
412.82
414.31
333,151
-22.73(-5.20%)
Jan 10, 2018
440.02
444.49
434.06
437.04
211,053
+0.37(+0.09%)
Jan 09, 2018
433.31
437.41
431.07
436.66
165,626
+1.86(+0.43%)
Jan 08, 2018
437.41
447.84
432.94
434.80
186,319
-1.86(-0.43%)
Jan 05, 2018
435.92
444.11
435.17
436.66
161,353
-3.35(-0.76%)
Jan 04, 2018
435.55
443.37
433.68
440.02
215,970
-2.98(-0.67%)
Jan 03, 2018
444.86
447.84
439.64
443.00
175,008
-1.12(-0.25%)
Jan 02, 2018
450.08
456.82
450.08
444.11
210,323
-13.04(-2.85%)
Dec 29, 2017
457.15
457.15
457.15
0
+10.80(+2.42%)
Dec 28, 2017
449.33
452.15
445.98
446.35
103,877
-4.47(-0.99%)
Dec 27, 2017
450.08
454.14
444.29
450.82
125,775
+0.75(+0.17%)
Dec 26, 2017
452.68
453.06
448.58
450.08
151,133
-0.75(-0.17%)
Dec 22, 2017
448.58
453.80
448.58
450.82
135,580
+2.61(+0.58%)
Dec 21, 2017
450.08
451.57
443.37
448.21
200,100
-5.96(-1.31%)
Dec 20, 2017
450.45
458.64
448.96
454.17
185,917
-2.24(-0.49%)
Dec 19, 2017
442.62
458.64
442.25
456.41
251,971
+10.80(+2.42%)
Dec 18, 2017
451.19
453.43
442.25
445.61
277,754
-19.00(-4.09%)
Dec 15, 2017
476.53
480.63
454.96
464.61
344,276
-20.49(-4.22%)
Dec 14, 2017
468.70
489.57
465.72
485.10
279,810
+15.28(+3.25%)
Dec 13, 2017
479.14
479.14
460.88
469.82
268,627
-8.94(-1.87%)
Dec 12, 2017
470.94
478.76
468.33
478.76
182,895
+4.84(+1.02%)
Dec 11, 2017
470.94
476.53
466.58
473.92
174,936
+0.75(+0.16%)
Dec 08, 2017
467.96
474.29
464.98
473.18
177,426
-0.75(-0.16%)
Dec 07, 2017
483.61
486.22
468.33
473.92
270,110
-10.43(-2.15%)
Dec 06, 2017
478.76
486.96
475.54
484.35
307,565
+6.71(+1.40%)
Dec 05, 2017
459.76
478.02
459.39
477.65
354,158
+13.79(+2.97%)
Dec 04, 2017
441.88
464.98
438.15
463.86
433,808
+5.22(+1.14%)
Dec 01, 2017
452.68
482.49
452.31
458.64
617,271
+5.59(+1.23%)
Nov 30, 2017
448.96
456.04
445.05
453.06
366,091
-2.24(-0.49%)
Nov 29, 2017
456.04
459.02
448.00
455.29
464,794
-4.84(-1.05%)
Nov 28, 2017
477.65
481.19
459.39
460.13
291,502
-22.73(-4.71%)
Nov 27, 2017
476.16
483.24
472.24
482.86
175,355
+4.47(+0.93%)
Nov 24, 2017
475.41
480.25
474.67
478.39
88,750
-0.75(-0.16%)
Nov 22, 2017
475.04
479.14
470.70
479.14
145,418
+1.86(+0.39%)
Nov 21, 2017
485.84
487.33
475.41
477.27
229,840
-15.28(-3.10%)
Nov 20, 2017
501.12
504.84
492.18
492.55
166,492
-11.18(-2.22%)
Nov 17, 2017
515.28
516.39
497.39
503.73
211,873
-5.96(-1.17%)
Nov 16, 2017
526.45
527.39
503.35
509.69
330,225
-23.85(-4.47%)
Nov 15, 2017
536.89
545.64
527.20
533.53
245,859
+6.33(+1.20%)
Nov 14, 2017
529.81
533.91
524.28
527.20
236,464
+4.10(+0.78%)
Nov 13, 2017
530.55
535.02
520.87
523.10
171,287
-0.37(-0.07%)
Nov 10, 2017
522.36
525.52
517.51
523.47
186,369
+1.12(+0.21%)
Nov 09, 2017
526.45
536.51
514.90
522.36
398,855
+6.33(+1.23%)
Nov 08, 2017
521.61
530.92
513.79
516.02
255,583
-1.86(-0.36%)
Nov 07, 2017
500.75
523.10
500.19
517.88
315,628
+17.14(+3.42%)
Nov 06, 2017
502.24
504.85
494.79
500.75
148,759
-2.61(-0.52%)
Nov 03, 2017
503.73
508.15
499.26
503.35
110,217
+1.86(+0.37%)
Nov 02, 2017
506.33
511.55
495.90
501.49
168,412
-3.72(-0.74%)
Nov 01, 2017
484.35
513.79
483.61
505.22
320,807
+9.31(+1.88%)
Oct 31, 2017
500.37
502.24
490.31
495.90
207,291
-10.81(-2.13%)
Oct 30, 2017
514.53
494.60
506.71
249,604
+15.28(+3.11%)
Oct 27, 2017
500.00
505.96
489.94
491.43
227,643
-9.69(-1.93%)
Oct 26, 2017
499.26
504.30
495.90
501.12
175,148
-3.73(-0.74%)
Oct 25, 2017
500.75
516.77
499.26
504.85
283,414
+7.82(+1.57%)
Oct 24, 2017
495.53
498.88
491.06
497.02
156,789
-3.72(-0.74%)
Oct 23, 2017
488.08
501.86
488.08
500.75
194,715
+10.80(+2.21%)
Oct 20, 2017
486.59
490.69
486.22
489.94
151,922
-6.33(-1.28%)
Oct 19, 2017
501.49
507.45
495.90
496.27
189,603
+1.86(+0.38%)
Oct 18, 2017
495.16
498.70
490.31
494.41
167,148
-7.45(-1.48%)
Oct 17, 2017
497.02
504.47
491.80
501.86
160,997
+4.47(+0.90%)
Oct 16, 2017
493.67
499.05
486.22
497.39
157,931
+1.49(+0.30%)
Oct 13, 2017
490.69
497.02
489.57
495.90
130,819
+2.61(+0.53%)
Oct 12, 2017
494.79
498.88
489.20
493.30
141,499
+1.12(+0.23%)
Oct 11, 2017
490.31
494.78
487.36
492.18
125,573
+1.12(+0.23%)
Oct 10, 2017
489.94
495.16
486.77
491.06
161,424
-4.10(-0.83%)
Oct 09, 2017
487.33
497.39
482.86
495.16
173,631
+6.33(+1.30%)
Oct 06, 2017
492.18
493.67
486.22
488.82
172,703
+1.49(+0.31%)
Oct 05, 2017
486.59
490.50
483.42
487.33
148,780
-3.73(-0.76%)
Oct 04, 2017
488.45
495.16
483.61
491.06
216,747
+4.84(+1.00%)
Oct 03, 2017
487.71
495.90
486.22
486.22
175,561
-2.98(-0.61%)
Oct 02, 2017
507.45
508.94
489.20
489.20
251,383
-19.38(-3.81%)
Sep 29, 2017
510.81
512.67
505.22
508.57
157,895
-2.98(-0.58%)
Sep 28, 2017
517.51
522.36
508.94
511.55
200,465
-4.10(-0.79%)
Sep 27, 2017
541.36
510.81
515.65
456,763
-32.04(-5.85%)
Sep 26, 2017
551.42
552.53
541.54
547.69
198,798
-4.84(-0.88%)
Sep 25, 2017
555.52
562.22
547.69
552.53
245,882
-2.98(-0.54%)
Sep 22, 2017
563.34
563.87
552.35
555.52
186,712
-6.71(-1.19%)
Sep 21, 2017
558.87
564.83
555.68
562.22
147,607
+1.49(+0.27%)
Sep 20, 2017
564.83
567.07
558.50
560.73
153,635
-5.96(-1.05%)
Sep 19, 2017
563.71
569.30
562.41
566.69
88,194
+0.37(+0.07%)
Sep 18, 2017
575.26
576.01
560.73
566.32
234,494
-12.29(-2.12%)
Sep 15, 2017
587.56
588.30
577.50
578.62
130,131
-6.33(-1.08%)
Sep 14, 2017
585.69
589.79
580.85
584.95
106,707
+1.49(+0.26%)
Sep 13, 2017
590.16
591.12
579.73
583.46
138,398
-5.22(-0.89%)
Sep 12, 2017
594.64
597.62
587.00
588.67
152,546
-10.81(-1.80%)
Sep 11, 2017
603.21
605.26
597.24
599.48
143,060
-19.37(-3.13%)
Sep 08, 2017
622.95
626.68
611.40
618.85
156,865
-1.12(-0.18%)
Sep 07, 2017
613.64
626.68
612.52
619.97
137,146
+4.84(+0.79%)
Sep 06, 2017
611.77
620.34
608.42
615.13
145,046
-3.73(-0.60%)
Sep 05, 2017
600.60
626.68
597.24
618.85
203,181
+16.39(+2.72%)
Sep 01, 2017
608.79
612.15
600.23
602.46
131,684
-8.94(-1.46%)
Aug 31, 2017
623.33
626.16
609.17
611.40
178,038
-19.75(-3.13%)
Aug 30, 2017
644.19
646.26
628.54
631.15
139,882
-11.55(-1.80%)
Aug 29, 2017
656.86
660.21
638.23
642.70
218,146
-0.37(-0.06%)
Aug 28, 2017
644.56
653.13
641.21
643.07
204,889
-8.94(-1.37%)
Aug 25, 2017
651.27
657.60
645.10
652.01
201,316
-3.35(-0.51%)
Aug 24, 2017
654.62
663.19
650.52
655.37
248,789
-7.45(-1.12%)
Aug 23, 2017
670.27
674.74
655.37
662.82
225,007
+3.35(+0.51%)
Aug 22, 2017
674.74
676.39
656.86
659.47
175,459
-21.24(-3.12%)
Aug 21, 2017
684.05
691.51
678.47
680.70
172,405
+0.00(+0.00%)
Aug 18, 2017
685.55
691.88
671.39
680.70
260,603
+1.86(+0.27%)
Aug 17, 2017
651.27
679.58
640.93
678.84
341,805
+34.65(+5.38%)
Aug 16, 2017
640.84
647.54
631.34
644.19
186,264
-0.37(-0.06%)
Aug 15, 2017
625.93
645.31
625.56
644.56
156,035
+15.28(+2.43%)
Aug 14, 2017
647.17
647.91
628.54
629.29
214,866
-30.18(-4.58%)
Aug 11, 2017
662.45
668.78
654.99
659.47
236,965
-1.86(-0.28%)
Aug 10, 2017
634.50
661.70
634.50
661.33
339,834
+34.65(+5.53%)
Aug 09, 2017
622.95
633.76
619.62
626.68
266,207
+14.53(+2.37%)
Aug 08, 2017
606.93
615.87
588.67
612.15
257,776
+6.71(+1.11%)
Aug 07, 2017
605.81
615.13
600.60
605.44
153,616
-2.98(-0.49%)
Aug 04, 2017
612.52
618.11
607.30
608.42
139,090
-8.94(-1.45%)
Aug 03, 2017
606.56
622.58
604.70
617.36
176,666
+8.94(+1.47%)
Aug 02, 2017
591.66
615.13
589.05
608.42
243,535
+19.37(+3.29%)
Aug 01, 2017
584.20
599.48
583.83
589.05
132,050
-3.73(-0.63%)
Jul 31, 2017
583.83
599.11
581.97
592.77
149,858
+5.59(+0.95%)
Jul 28, 2017
586.07
592.61
581.60
587.18
178,767
+5.22(+0.90%)
Jul 27, 2017
568.18
591.66
566.32
581.97
267,257
+11.18(+1.96%)
Jul 26, 2017
561.10
573.77
561.10
570.79
202,828
+8.20(+1.46%)
Jul 25, 2017
562.60
287,277
-15.27(-2.64%)
Jul 24, 2017
582.34
586.28
576.38
577.87
147,688
-2.24(-0.39%)
Jul 21, 2017
574.89
583.46
571.16
580.11
228,352
+7.82(+1.37%)
Jul 20, 2017
573.40
576.94
568.56
572.28
201,858
-0.75(-0.13%)
Jul 19, 2017
587.93
588.30
573.03
573.03
240,436
-17.51(-2.97%)
Jul 18, 2017
592.40
598.74
588.67
590.54
205,644
+4.47(+0.76%)
Jul 17, 2017
592.03
596.44
581.93
586.07
199,957
-4.47(-0.76%)
Jul 14, 2017
597.99
597.99
583.74
590.54
227,132
-2.98(-0.50%)
Jul 13, 2017
596.50
607.30
592.77
593.52
165,200
-1.49(-0.25%)
Jul 12, 2017
599.11
599.75
584.07
595.01
262,471
-13.78(-2.26%)
Jul 11, 2017
615.13
625.56
607.68
608.79
191,817
-4.84(-0.79%)
Jul 10, 2017
613.26
620.38
600.97
613.64
234,730
+6.71(+1.11%)
Jul 07, 2017
620.72
623.70
603.58
606.93
175,527
-17.14(-2.75%)
Jul 06, 2017
614.38
628.36
607.30
624.07
269,114
+23.10(+3.84%)
Jul 05, 2017
599.48
611.77
597.77
600.97
248,875
+6.33(+1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.